Indicators

Petrobras - Petroleo Brasileiro S.A. (NY: PBR )

15.55 +0.22 (+1.44%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	1.220	1.222	1.210	1.222	10,107,850	+0.01(+1.10%)
Feb 26, 2004	1.204	1.213	1.200	1.208	8,481,094	-0.01(-0.74%)
Feb 25, 2004	1.197	1.219	1.197	1.217	11,102,546	+0.04(+3.29%)
Feb 24, 2004	1.198	1.198	1.177	1.179	5,977,115	-0.03(-2.08%)
Feb 23, 2004	1.179	1.220	1.179	1.204	10,442,395	+0.01(+1.25%)
Feb 20, 2004	1.136	1.191	1.125	1.189	34,975,256	+0.00(+0.03%)
Feb 19, 2004	1.197	1.209	1.179	1.188	25,914,454	-0.04(-2.94%)
Feb 18, 2004	1.255	1.261	1.222	1.224	16,972,402	-0.03(-2.31%)
Feb 17, 2004	1.249	1.260	1.234	1.253	19,028,194	-0.01(-0.77%)
Feb 13, 2004	1.302	1.306	1.255	1.263	14,296,044	-0.02(-1.92%)
Feb 12, 2004	1.284	1.304	1.269	1.288	15,046,855	+0.01(+0.83%)
Feb 11, 2004	1.231	1.282	1.231	1.277	19,450,844	+0.05(+4.28%)
Feb 10, 2004	1.208	1.231	1.202	1.225	13,531,188	+0.03(+2.12%)
Feb 09, 2004	1.194	1.208	1.193	1.199	10,538,161	+0.02(+1.76%)
Feb 06, 2004	1.132	1.190	1.132	1.179	14,916,612	+0.03(+2.80%)
Feb 05, 2004	1.165	1.173	1.138	1.147	13,264,318	-0.02(-2.04%)
Feb 04, 2004	1.198	1.202	1.156	1.170	23,986,352	-0.02(-1.52%)
Feb 03, 2004	1.170	1.188	1.159	1.188	13,930,854	+0.01(+1.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.